Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-23)Premium Content

Partnerre Ltd (PRE)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRE 150220C00065000 C 02/20/15 65.0 47.00 51.60
PRE 150220C00070000 C 02/20/15 70.0 42.00 46.60
PRE 150220C00075000 C 02/20/15 75.0 37.10 41.80
PRE 150220C00080000 C 02/20/15 80.0 32.00 36.70
PRE 150220C00085000 C 02/20/15 85.0 27.00 31.70
PRE 150220C00090000 C 02/20/15 90.0 22.10 26.70
PRE 150220C00095000 C 02/20/15 95.0 17.00 21.70
PRE 150220C00100000 C 02/20/15 100.0 13.00 16.40
PRE 150220C00105000 C 02/20/15 105.0 8.20 11.00
PRE 150220C00110000 C 02/20/15 110.0 3.90 6.10
PRE 150220C00115000 C 02/20/15 115.0 1.25 2.15
PRE 150220C00120000 C 02/20/15 120.0 0.05 0.35
PRE 150220C00125000 C 02/20/15 125.0 0.00 1.75
PRE 150220C00130000 C 02/20/15 130.0 0.00 4.80
PRE 150220C00135000 C 02/20/15 135.0 0.00 4.80
PRE 150220C00140000 C 02/20/15 140.0 0.00 4.90
PRE 150220C00145000 C 02/20/15 145.0 0.00 4.80
PRE 150220C00150000 C 02/20/15 150.0 0.00 4.80
PRE 150220C00155000 C 02/20/15 155.0 0.00 4.70
PRE 150220P00065000 P 02/20/15 65.0 0.00 0.50
PRE 150220P00070000 P 02/20/15 70.0 0.00 4.80
PRE 150220P00075000 P 02/20/15 75.0 0.00 4.80
PRE 150220P00080000 P 02/20/15 80.0 0.00 4.80
PRE 150220P00085000 P 02/20/15 85.0 0.00 4.80
PRE 150220P00090000 P 02/20/15 90.0 0.00 4.20
PRE 150220P00095000 P 02/20/15 95.0 0.00 0.15
PRE 150220P00100000 P 02/20/15 100.0 0.00 0.15
PRE 150220P00105000 P 02/20/15 105.0 0.00 0.30
PRE 150220P00110000 P 02/20/15 110.0 0.60 0.95
PRE 150220P00115000 P 02/20/15 115.0 2.45 3.40
PRE 150220P00120000 P 02/20/15 120.0 5.10 7.90
PRE 150220P00125000 P 02/20/15 125.0 9.10 12.70
PRE 150220P00130000 P 02/20/15 130.0 14.00 17.60
PRE 150220P00135000 P 02/20/15 135.0 19.00 23.70
PRE 150220P00140000 P 02/20/15 140.0 24.00 28.70
PRE 150220P00145000 P 02/20/15 145.0 29.00 33.70
PRE 150220P00150000 P 02/20/15 150.0 34.10 38.70
PRE 150220P00155000 P 02/20/15 155.0 39.00 43.70
PRE 150320C00065000 C 03/20/15 65.0 47.00 51.60
PRE 150320C00070000 C 03/20/15 70.0 42.00 46.70
PRE 150320C00075000 C 03/20/15 75.0 38.00 41.50
PRE 150320C00080000 C 03/20/15 80.0 33.00 36.50
PRE 150320C00085000 C 03/20/15 85.0 28.10 31.50
PRE 150320C00090000 C 03/20/15 90.0 23.00 26.30
PRE 150320C00095000 C 03/20/15 95.0 18.20 21.90
PRE 150320C00100000 C 03/20/15 100.0 13.10 16.30
PRE 150320C00105000 C 03/20/15 105.0 8.50 11.40
PRE 150320C00110000 C 03/20/15 110.0 4.80 6.40
PRE 150320C00115000 C 03/20/15 115.0 1.40 2.90
PRE 150320C00120000 C 03/20/15 120.0 0.50 0.95
PRE 150320C00125000 C 03/20/15 125.0 0.00 0.20
PRE 150320C00130000 C 03/20/15 130.0 0.00 0.65
PRE 150320C00135000 C 03/20/15 135.0 0.00 4.80
PRE 150320C00140000 C 03/20/15 140.0 0.00 3.30
PRE 150320C00145000 C 03/20/15 145.0 0.00 4.80
PRE 150320C00150000 C 03/20/15 150.0 0.00 4.80
PRE 150320C00155000 C 03/20/15 155.0 0.00 0.75
PRE 150320P00065000 P 03/20/15 65.0 0.00 0.80
PRE 150320P00070000 P 03/20/15 70.0 0.00 4.80
PRE 150320P00075000 P 03/20/15 75.0 0.00 4.00
PRE 150320P00080000 P 03/20/15 80.0 0.00 3.80
PRE 150320P00085000 P 03/20/15 85.0 0.00 1.50
PRE 150320P00090000 P 03/20/15 90.0 0.00 0.20
PRE 150320P00095000 P 03/20/15 95.0 0.00 0.25
PRE 150320P00100000 P 03/20/15 100.0 0.15 0.40
PRE 150320P00105000 P 03/20/15 105.0 0.40 0.90
PRE 150320P00110000 P 03/20/15 110.0 1.05 2.00
PRE 150320P00115000 P 03/20/15 115.0 2.65 4.20
PRE 150320P00120000 P 03/20/15 120.0 5.60 8.30
PRE 150320P00125000 P 03/20/15 125.0 9.60 12.70
PRE 150320P00130000 P 03/20/15 130.0 14.40 17.80
PRE 150320P00135000 P 03/20/15 135.0 19.80 22.80
PRE 150320P00140000 P 03/20/15 140.0 23.80 27.60
PRE 150320P00145000 P 03/20/15 145.0 29.80 32.60
PRE 150320P00150000 P 03/20/15 150.0 33.90 37.50
PRE 150320P00155000 P 03/20/15 155.0 39.20 42.50
PRE 150515C00070000 C 05/15/15 70.0 43.20 46.90
PRE 150515C00075000 C 05/15/15 75.0 38.20 41.90
PRE 150515C00080000 C 05/15/15 80.0 33.00 36.50
PRE 150515C00085000 C 05/15/15 85.0 28.00 31.60
PRE 150515C00090000 C 05/15/15 90.0 23.10 26.60
PRE 150515C00095000 C 05/15/15 95.0 18.10 21.40
PRE 150515C00100000 C 05/15/15 100.0 13.30 16.20
PRE 150515C00105000 C 05/15/15 105.0 8.90 11.50
PRE 150515C00110000 C 05/15/15 110.0 5.60 6.90
PRE 150515C00115000 C 05/15/15 115.0 3.40 4.10
PRE 150515C00120000 C 05/15/15 120.0 1.30 2.20
PRE 150515C00125000 C 05/15/15 125.0 0.15 1.05
PRE 150515C00130000 C 05/15/15 130.0 0.00 0.80
PRE 150515C00135000 C 05/15/15 135.0 0.00 0.20
PRE 150515C00140000 C 05/15/15 140.0 0.00 4.70
PRE 150515C00145000 C 05/15/15 145.0 0.00 4.80
PRE 150515C00150000 C 05/15/15 150.0 0.00 4.80
PRE 150515C00155000 C 05/15/15 155.0 0.00 4.80
PRE 150515C00160000 C 05/15/15 160.0 0.00 0.75
PRE 150515P00070000 P 05/15/15 70.0 0.00 0.50
PRE 150515P00075000 P 05/15/15 75.0 0.00 1.60
PRE 150515P00080000 P 05/15/15 80.0 0.00 0.55
PRE 150515P00085000 P 05/15/15 85.0 0.00 0.45
PRE 150515P00090000 P 05/15/15 90.0 0.00 0.55
PRE 150515P00095000 P 05/15/15 95.0 0.30 0.80
PRE 150515P00100000 P 05/15/15 100.0 0.45 1.25
PRE 150515P00105000 P 05/15/15 105.0 1.10 1.70
PRE 150515P00110000 P 05/15/15 110.0 2.45 2.95
PRE 150515P00115000 P 05/15/15 115.0 4.40 5.20
PRE 150515P00120000 P 05/15/15 120.0 7.10 8.30
PRE 150515P00125000 P 05/15/15 125.0 10.60 13.40
PRE 150515P00130000 P 05/15/15 130.0 15.00 17.90
PRE 150515P00135000 P 05/15/15 135.0 19.80 22.70
PRE 150515P00140000 P 05/15/15 140.0 24.70 27.60
PRE 150515P00145000 P 05/15/15 145.0 29.70 32.60
PRE 150515P00150000 P 05/15/15 150.0 34.70 37.70
PRE 150515P00155000 P 05/15/15 155.0 39.70 42.70
PRE 150515P00160000 P 05/15/15 160.0 44.70 47.60
PRE 150821C00070000 C 08/21/15 70.0 41.80 46.40
PRE 150821C00075000 C 08/21/15 75.0 36.80 41.40
PRE 150821C00080000 C 08/21/15 80.0 32.00 36.60
PRE 150821C00085000 C 08/21/15 85.0 26.80 31.40
PRE 150821C00090000 C 08/21/15 90.0 22.10 26.80
PRE 150821C00095000 C 08/21/15 95.0 17.70 21.90
PRE 150821C00100000 C 08/21/15 100.0 13.90 16.40
PRE 150821C00105000 C 08/21/15 105.0 10.20 12.20
PRE 150821C00110000 C 08/21/15 110.0 6.80 9.10
PRE 150821C00115000 C 08/21/15 115.0 4.30 6.10
PRE 150821C00120000 C 08/21/15 120.0 2.20 3.50
PRE 150821C00125000 C 08/21/15 125.0 0.90 2.20
PRE 150821C00130000 C 08/21/15 130.0 0.55 1.00
PRE 150821C00135000 C 08/21/15 135.0 0.15 0.55
PRE 150821C00140000 C 08/21/15 140.0 0.00 0.35
PRE 150821C00145000 C 08/21/15 145.0 0.00 0.25
PRE 150821C00150000 C 08/21/15 150.0 0.00 4.60
PRE 150821C00155000 C 08/21/15 155.0 0.00 4.80
PRE 150821C00160000 C 08/21/15 160.0 0.00 2.75
PRE 150821P00070000 P 08/21/15 70.0 0.00 0.35
PRE 150821P00075000 P 08/21/15 75.0 0.00 0.60
PRE 150821P00080000 P 08/21/15 80.0 0.00 0.60
PRE 150821P00085000 P 08/21/15 85.0 0.35 1.20
PRE 150821P00090000 P 08/21/15 90.0 0.60 1.15
PRE 150821P00095000 P 08/21/15 95.0 1.00 1.45
PRE 150821P00100000 P 08/21/15 100.0 1.30 2.15
PRE 150821P00105000 P 08/21/15 105.0 2.40 3.70
PRE 150821P00110000 P 08/21/15 110.0 3.90 5.20
PRE 150821P00115000 P 08/21/15 115.0 6.20 7.70
PRE 150821P00120000 P 08/21/15 120.0 9.10 11.00
PRE 150821P00125000 P 08/21/15 125.0 12.00 14.80
PRE 150821P00130000 P 08/21/15 130.0 16.60 19.40
PRE 150821P00135000 P 08/21/15 135.0 20.50 24.60
PRE 150821P00140000 P 08/21/15 140.0 25.30 28.70
PRE 150821P00145000 P 08/21/15 145.0 30.20 33.80
PRE 150821P00150000 P 08/21/15 150.0 35.10 38.80
PRE 150821P00155000 P 08/21/15 155.0 40.10 44.60
PRE 150821P00160000 P 08/21/15 160.0 45.10 49.40

OPRA data is delayed 15 minutes.